Cameco Corporation (CCJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 13.90 | 14.10 | 0.00 | - | - | 14 | 0.00% |
| CCJ240503C00033000 | 2024-04-24 1:12PM EDT | 33.00 | 15.50 | 13.00 | 13.30 | 0.00 | - | - | 12 | 170.70% |
| CCJ240503C00034000 | 2024-04-22 11:14AM EDT | 34.00 | 12.95 | 11.25 | 12.15 | 0.00 | - | - | 1 | 0.00% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 11.00 | 11.35 | 0.00 | - | 1 | 16 | 158.59% |
| CCJ240503C00035500 | 2024-04-26 1:00PM EDT | 35.50 | 13.75 | 10.50 | 11.35 | 0.00 | - | 1 | 19 | 167.58% |
| CCJ240503C00037000 | 2024-04-26 1:00PM EDT | 37.00 | 12.25 | 8.80 | 9.15 | 0.00 | - | 7 | 7 | 0.00% |
| CCJ240503C00038000 | 2024-04-30 11:31AM EDT | 38.00 | 7.60 | 7.65 | 8.25 | -4.15 | -35.32% | 1 | 1 | 91.41% |
| CCJ240503C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 6.60 | 7.00 | 7.25 | -3.40 | -34.00% | 2 | 5 | 81.25% |
| CCJ240503C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 6.75 | 6.00 | 6.90 | -2.75 | -28.95% | 1 | 10 | 107.81% |
| CCJ240503C00041000 | 2024-04-30 9:35AM EDT | 41.00 | 6.25 | 4.40 | 5.30 | -2.35 | -27.33% | 9 | 32 | 72.27% |
| CCJ240503C00042000 | 2024-04-30 11:26AM EDT | 42.00 | 3.25 | 3.75 | 4.20 | -4.35 | -57.24% | 1 | 26 | 0.00% |
| CCJ240503C00042500 | 2024-04-22 9:45AM EDT | 42.50 | 4.40 | 3.50 | 3.70 | -1.10 | -20.00% | 2 | 1 | 0.00% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 3.00 | 3.55 | 0.00 | - | 7 | 25 | 74.22% |
| CCJ240503C00043500 | 2024-04-23 10:50AM EDT | 43.50 | 5.10 | 2.69 | 2.91 | 0.00 | - | - | 1 | 54.69% |
| CCJ240503C00044000 | 2024-04-30 1:24PM EDT | 44.00 | 2.35 | 2.24 | 2.37 | -3.40 | -59.13% | 45 | 19 | 43.85% |
| CCJ240503C00044500 | 2024-04-30 12:38PM EDT | 44.50 | 2.02 | 1.87 | 2.16 | -3.33 | -62.24% | 7 | 11 | 57.62% |
| CCJ240503C00045000 | 2024-04-30 12:02PM EDT | 45.00 | 1.63 | 1.52 | 1.59 | -3.31 | -67.00% | 108 | 97 | 44.34% |
| CCJ240503C00045500 | 2024-04-30 12:33PM EDT | 45.50 | 1.29 | 1.24 | 1.29 | -3.26 | -71.65% | 300 | 38 | 46.09% |
| CCJ240503C00046000 | 2024-04-30 1:08PM EDT | 46.00 | 0.86 | 0.97 | 1.01 | -3.54 | -80.45% | 225 | 68 | 46.48% |
| CCJ240503C00046500 | 2024-04-30 1:24PM EDT | 46.50 | 0.74 | 0.72 | 0.78 | -2.61 | -77.91% | 220 | 31 | 47.17% |
| CCJ240503C00047000 | 2024-04-30 1:14PM EDT | 47.00 | 0.54 | 0.53 | 0.56 | -2.42 | -81.76% | 767 | 184 | 46.09% |
| CCJ240503C00047500 | 2024-04-30 1:09PM EDT | 47.50 | 0.33 | 0.40 | 0.44 | -2.62 | -88.81% | 911 | 94 | 48.34% |
| CCJ240503C00048000 | 2024-04-30 1:13PM EDT | 48.00 | 0.30 | 0.28 | 0.32 | -2.44 | -89.05% | 649 | 334 | 48.73% |
| CCJ240503C00048500 | 2024-04-30 1:25PM EDT | 48.50 | 0.21 | 0.19 | 0.22 | -2.19 | -91.25% | 490 | 337 | 48.44% |
| CCJ240503C00049000 | 2024-04-30 1:05PM EDT | 49.00 | 0.13 | 0.12 | 0.16 | -2.02 | -93.95% | 1,132 | 684 | 49.41% |
| CCJ240503C00049500 | 2024-04-30 1:04PM EDT | 49.50 | 0.09 | 0.08 | 0.11 | -1.79 | -95.21% | 370 | 323 | 49.81% |
| CCJ240503C00050000 | 2024-04-30 1:23PM EDT | 50.00 | 0.09 | 0.07 | 0.09 | -1.57 | -94.58% | 560 | 1,950 | 50.98% |
| CCJ240503C00051000 | 2024-04-30 1:23PM EDT | 51.00 | 0.06 | 0.03 | 0.06 | -1.24 | -95.38% | 199 | 848 | 53.91% |
| CCJ240503C00052000 | 2024-04-30 1:18PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.90 | -97.83% | 16,116 | 16,423 | 56.25% |
| CCJ240503C00053000 | 2024-04-30 1:25PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.68 | -97.14% | 107 | 751 | 59.38% |
| CCJ240503C00054000 | 2024-04-30 12:22PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 888 | 1,007 | 57.81% |
| CCJ240503C00055000 | 2024-04-30 12:40PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 549 | 984 | 62.50% |
| CCJ240503C00056000 | 2024-04-30 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 171 | 362 | 68.75% |
| CCJ240503C00057000 | 2024-04-30 11:10AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 53 | 219 | 75.00% |
| CCJ240503C00058000 | 2024-04-30 10:23AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 31 | 526 | 81.25% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 64 | 87.50% |
| CCJ240503C00060000 | 2024-04-30 12:09PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 517 | 90.63% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 270 | 96.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 235.16% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 98.44% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 16 | 125.78% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 10 | 21 | 87.50% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 55 | 93.75% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 10 | 59 | 147.66% |
| CCJ240503P00039000 | 2024-04-29 3:33PM EDT | 39.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 1 | 29 | 151.17% |
| CCJ240503P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 689 | 56.25% |
| CCJ240503P00041000 | 2024-04-30 1:32PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 790 | 53.91% |
| CCJ240503P00041500 | 2024-04-30 11:46AM EDT | 41.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 59 | 1,333 | 54.69% |
| CCJ240503P00042000 | 2024-04-30 1:10PM EDT | 42.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 210 | 345 | 54.69% |
| CCJ240503P00042500 | 2024-04-30 11:40AM EDT | 42.50 | 0.10 | 0.05 | 0.08 | +0.01 | +11.11% | 239 | 56 | 51.95% |
| CCJ240503P00043000 | 2024-04-30 12:43PM EDT | 43.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 47 | 496 | 51.95% |
| CCJ240503P00043500 | 2024-04-30 12:52PM EDT | 43.50 | 0.21 | 0.15 | 0.18 | +0.04 | +23.53% | 165 | 370 | 52.15% |
| CCJ240503P00044000 | 2024-04-30 12:54PM EDT | 44.00 | 0.28 | 0.23 | 0.27 | +0.04 | +16.67% | 451 | 344 | 52.44% |
| CCJ240503P00044500 | 2024-04-30 12:45PM EDT | 44.50 | 0.50 | 0.34 | 0.39 | +0.22 | +78.57% | 413 | 203 | 52.73% |
| CCJ240503P00045000 | 2024-04-30 1:34PM EDT | 45.00 | 0.55 | 0.49 | 0.54 | +0.17 | +44.74% | 9,634 | 734 | 53.03% |
| CCJ240503P00045500 | 2024-04-30 1:35PM EDT | 45.50 | 0.75 | 0.67 | 0.71 | +0.29 | +63.04% | 430 | 546 | 52.73% |
| CCJ240503P00046000 | 2024-04-30 12:57PM EDT | 46.00 | 1.04 | 0.90 | 0.93 | +0.46 | +79.31% | 524 | 5,607 | 53.03% |
| CCJ240503P00046500 | 2024-04-30 1:29PM EDT | 46.50 | 1.28 | 1.15 | 1.20 | +0.58 | +82.86% | 207 | 125 | 53.13% |
| CCJ240503P00047000 | 2024-04-30 1:33PM EDT | 47.00 | 1.48 | 1.46 | 1.51 | +0.61 | +70.11% | 378 | 5,236 | 53.91% |
| CCJ240503P00047500 | 2024-04-30 12:07PM EDT | 47.50 | 1.70 | 1.83 | 1.90 | +0.70 | +70.00% | 279 | 225 | 56.74% |
| CCJ240503P00048000 | 2024-04-30 12:16PM EDT | 48.00 | 2.16 | 2.21 | 2.30 | +0.96 | +80.00% | 161 | 457 | 58.59% |
| CCJ240503P00048500 | 2024-04-30 10:57AM EDT | 48.50 | 2.93 | 2.29 | 2.71 | +1.51 | +106.34% | 70 | 334 | 63.48% |
| CCJ240503P00049000 | 2024-04-30 12:20PM EDT | 49.00 | 3.07 | 3.05 | 3.20 | +1.41 | +84.94% | 89 | 293 | 64.65% |
| CCJ240503P00049500 | 2024-04-30 1:22PM EDT | 49.50 | 3.53 | 3.50 | 3.65 | +1.64 | +86.77% | 116 | 452 | 67.29% |
| CCJ240503P00050000 | 2024-04-30 12:19PM EDT | 50.00 | 4.05 | 3.95 | 4.10 | +1.92 | +90.14% | 175 | 318 | 69.14% |
| CCJ240503P00051000 | 2024-04-29 3:32PM EDT | 51.00 | 2.70 | 4.50 | 5.10 | 0.00 | - | 110 | 180 | 87.50% |
| CCJ240503P00052000 | 2024-04-30 11:23AM EDT | 52.00 | 6.22 | 5.80 | 6.70 | +2.67 | +75.21% | 3 | 137 | 111.72% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 5.70 | 7.25 | 0.00 | - | 24 | 12 | 123.05% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 7.30 | 8.30 | +2.79 | +58.00% | 35 | 7 | 68.75% |
| CCJ240503P00055000 | 2024-04-30 10:34AM EDT | 55.00 | 8.80 | 8.80 | 9.05 | +2.96 | +50.68% | 20 | 12 | 106.64% |
| CCJ240503P00056000 | 2024-04-30 11:42AM EDT | 56.00 | 10.75 | 9.75 | 10.20 | +2.40 | +28.74% | 12 | 1 | 122.85% |
| CCJ240503P00057000 | 2024-04-30 10:36AM EDT | 57.00 | 10.45 | 10.85 | 11.00 | +1.35 | +14.84% | 1 | 2 | 123.44% |
| CCJ240503P00058000 | 2024-04-30 10:34AM EDT | 58.00 | 11.80 | 11.90 | 12.05 | +5.30 | +81.54% | 12 | 1 | 139.45% |
| CCJ240503P00063000 | 2024-04-30 10:34AM EDT | 63.00 | 16.80 | 16.50 | 17.05 | +1.20 | +7.69% | 1 | 1 | 189.26% |
© 2024 Yahoo. All rights reserved.